Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrols Rstrnt Group (NQ: TAST )

9.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.129 5.282 4.903 5.147 32,852 +0.10(+1.97%)
Aug 28, 2008 4.786 5.048 4.786 5.048 19,454 +0.29(+6.07%)
Aug 27, 2008 4.659 4.813 4.605 4.759 13,890 +0.06(+1.35%)
Aug 26, 2008 4.614 4.732 4.560 4.695 21,822 +0.12(+2.56%)
Aug 25, 2008 4.903 4.993 4.578 4.578 32,555 -0.39(-7.82%)
Aug 22, 2008 4.849 5.021 4.686 4.966 17,841 +0.10(+2.04%)
Aug 21, 2008 4.713 5.084 4.668 4.867 58,184 +0.04(+0.75%)
Aug 20, 2008 4.885 5.057 4.704 4.831 41,655 +0.01(+0.19%)
Aug 19, 2008 5.237 5.273 4.723 4.822 50,531 -0.41(-7.77%)
Aug 18, 2008 5.544 5.671 5.048 5.228 59,336 -0.33(-6.01%)
Aug 15, 2008 5.905 5.914 5.553 5.562 56,066 -0.37(-6.24%)
Aug 14, 2008 5.806 6.050 5.562 5.933 55,262 +0.11(+1.86%)
Aug 13, 2008 5.914 5.951 5.806 5.824 25,873 -0.14(-2.27%)
Aug 12, 2008 5.788 5.960 5.788 5.960 27,277 +0.10(+1.69%)
Aug 11, 2008 5.689 5.960 5.598 5.860 44,630 +0.23(+4.13%)
Aug 08, 2008 5.156 5.653 5.039 5.628 55,998 +0.44(+8.39%)
Aug 07, 2008 5.246 5.246 5.002 5.192 21,151 -0.11(-2.04%)
Aug 06, 2008 4.759 5.490 4.704 5.300 45,929 +0.45(+9.31%)
Aug 05, 2008 4.867 5.048 4.668 4.849 125,521 -0.12(-2.36%)
Aug 04, 2008 5.192 5.192 4.939 4.966 22,333 -0.13(-2.48%)
Aug 01, 2008 5.138 5.219 5.075 5.093 11,359 -0.09(-1.74%)
Jul 31, 2008 5.021 5.237 4.894 5.183 42,550 +0.27(+5.51%)
Jul 30, 2008 5.057 5.084 4.768 4.912 27,024 -0.02(-0.37%)
Jul 29, 2008 4.930 4.993 4.587 4.930 33,072 +0.37(+8.12%)
Jul 28, 2008 4.560 4.560 4.533 4.560 39,217 -0.14(-3.07%)
Jul 25, 2008 4.858 4.894 4.704 4.704 30,957 -0.19(-3.87%)
Jul 24, 2008 5.165 5.165 4.822 4.894 22,146 -0.16(-3.21%)
Jul 23, 2008 4.885 5.300 4.840 5.057 66,801 +0.32(+6.67%)
Jul 22, 2008 4.786 4.894 4.632 4.741 51,726 -0.14(-2.96%)
Jul 21, 2008 5.111 5.111 4.885 4.885 22,846 -0.24(-4.75%)
Jul 18, 2008 4.993 5.273 4.849 5.129 32,146 +0.25(+5.19%)
Jul 17, 2008 4.659 4.957 4.569 4.876 56,195 +0.20(+4.25%)
Jul 16, 2008 4.686 4.867 4.425 4.677 66,339 -0.19(-3.90%)
Jul 15, 2008 4.795 4.984 4.470 4.867 54,759 +0.20(+4.26%)
Jul 14, 2008 4.723 4.723 4.587 4.668 51,845 -0.13(-2.64%)
Jul 11, 2008 4.768 4.867 4.560 4.795 150,771 +0.03(+0.57%)
Jul 10, 2008 4.614 5.030 4.614 4.768 152,471 +0.15(+3.33%)
Jul 09, 2008 4.858 4.858 4.542 4.614 164,779 -0.20(-4.13%)
Jul 08, 2008 4.596 4.831 4.497 4.813 99,588 +0.18(+3.90%)
Jul 07, 2008 4.515 4.632 4.452 4.632 65,547 +0.16(+3.64%)
Jul 04, 2008 4.560 4.587 4.470 4.470 31,179 +0.00(+0.00%)
Jul 03, 2008 4.560 4.587 4.470 4.470 31,179 -0.10(-2.17%)
Jul 02, 2008 4.452 4.569 4.425 4.569 128,526 +0.16(+3.69%)
Jul 01, 2008 4.650 4.804 4.406 4.406 164,915 -0.28(-5.97%)
Jun 30, 2008 4.966 5.048 4.686 4.686 61,169 -0.07(-1.52%)
Jun 27, 2008 5.011 5.147 4.659 4.759 1,189,122 -0.25(-5.05%)
Jun 26, 2008 5.075 5.192 4.894 5.011 131,767 -0.14(-2.63%)
Jun 25, 2008 5.165 5.517 5.048 5.147 56,837 -0.02(-0.35%)
Jun 24, 2008 5.355 5.373 5.075 5.165 89,986 -0.23(-4.35%)
Jun 23, 2008 5.499 5.499 5.309 5.400 118,992 -0.09(-1.64%)
Jun 20, 2008 5.734 5.905 5.318 5.490 153,664 -0.29(-5.00%)
Jun 19, 2008 5.526 5.779 5.445 5.779 134,817 +0.22(+3.90%)
Jun 18, 2008 5.409 5.598 5.409 5.562 53,490 +0.10(+1.82%)
Jun 17, 2008 5.671 5.671 5.418 5.463 79,134 -0.23(-3.97%)
Jun 16, 2008 5.571 5.806 5.535 5.689 64,729 +0.13(+2.27%)
Jun 13, 2008 5.625 5.625 5.508 5.562 108,508 -0.04(-0.65%)
Jun 12, 2008 5.698 5.824 5.598 5.598 94,811 -0.10(-1.74%)
Jun 11, 2008 5.788 5.806 5.698 5.698 51,768 -0.12(-2.02%)
Jun 10, 2008 5.779 5.842 5.644 5.815 47,996 +0.01(+0.16%)
Jun 09, 2008 5.996 6.113 5.779 5.806 158,775 -0.20(-3.31%)
Jun 06, 2008 6.366 6.637 5.869 6.005 112,452 -0.42(-6.47%)
Jun 05, 2008 6.465 6.519 6.366 6.420 32,932 -0.05(-0.84%)
Jun 04, 2008 6.077 6.754 6.023 6.474 109,459 +0.36(+5.91%)
Jun 03, 2008 6.158 6.276 6.041 6.113 106,060 -0.01(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.